InfuSystem Inc. (INFU)
AMEX: INFU
· Real-Time Price · USD
10.38
0.30 (2.98%)
At close: Sep 26, 2025, 3:59 PM
10.33
-0.48%
After-hours: Sep 26, 2025, 06:19 PM EDT
INFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.21 | 10.43 | 10.16 | 10.34 | 10.34 | 2.58% | 250,855 |
| Sep 25, 2025 | 10.10 | 10.19 | 10.00 | 10.08 | 10.08 | -1.66% | 108,700 |
| Sep 24, 2025 | 10.25 | 10.46 | 10.05 | 10.25 | 10.25 | 0.29% | 220,700 |
| Sep 23, 2025 | 10.55 | 10.64 | 10.13 | 10.22 | 10.22 | -1.83% | 260,225 |
| Sep 22, 2025 | 10.00 | 10.52 | 9.99 | 10.41 | 10.41 | 4.10% | 420,458 |
| Sep 19, 2025 | 10.08 | 10.09 | 9.85 | 10.00 | 10.00 | -0.40% | 226,624 |
| Sep 18, 2025 | 10.08 | 10.18 | 9.90 | 10.04 | 10.04 | 2.66% | 223,156 |
| Sep 17, 2025 | 10.14 | 10.23 | 9.73 | 9.78 | 9.78 | -3.17% | 202,421 |
| Sep 16, 2025 | 10.24 | 10.33 | 10.02 | 10.10 | 10.10 | -0.59% | 259,900 |
| Sep 15, 2025 | 10.00 | 10.24 | 9.82 | 10.16 | 10.16 | 1.70% | 375,800 |
| Sep 12, 2025 | 10.12 | 10.13 | 9.97 | 9.99 | 9.99 | -1.38% | 156,166 |
| Sep 11, 2025 | 10.12 | 10.27 | 10.01 | 10.13 | 10.13 | 0.30% | 235,300 |
| Sep 10, 2025 | 10.42 | 10.47 | 10.01 | 10.10 | 10.10 | -3.07% | 287,000 |
| Sep 9, 2025 | 10.34 | 10.57 | 10.13 | 10.42 | 10.42 | 1.56% | 316,800 |
| Sep 8, 2025 | 10.17 | 10.30 | 9.90 | 10.26 | 10.26 | 0.98% | 307,678 |
| Sep 5, 2025 | 10.56 | 10.60 | 10.05 | 10.16 | 10.16 | -4.42% | 227,345 |
| Sep 4, 2025 | 10.55 | 10.69 | 10.48 | 10.63 | 10.63 | 0.76% | 177,987 |
| Sep 3, 2025 | 10.63 | 10.81 | 10.38 | 10.55 | 10.55 | -0.28% | 207,204 |
| Sep 2, 2025 | 10.70 | 10.74 | 10.32 | 10.58 | 10.58 | -1.86% | 339,601 |
| Aug 29, 2025 | 10.88 | 11.04 | 10.56 | 10.78 | 10.78 | 0.47% | 314,254 |